Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	37.76	38.67	37.76	38.58	38.58	0.99%	2,164
Feb 28, 2025	37.76	38.20	37.30	38.20	38.20	1.98%	16,919
Feb 27, 2025	38.66	38.85	37.46	37.46	37.46	-2.68%	22,458
Feb 26, 2025	38.10	38.95	38.10	38.49	38.49	1.05%	26,815
Feb 25, 2025	38.41	38.59	37.22	38.09	38.09	-1.30%	59,707
Feb 24, 2025	39.22	39.52	38.36	38.59	38.59	-1.13%	55,706
Feb 21, 2025	39.94	40.06	38.97	39.03	39.03	-2.16%	25,877
Feb 20, 2025	40.68	40.68	39.62	39.89	39.89	-1.89%	38,062
Feb 19, 2025	40.37	40.69	39.98	40.66	40.66	0.92%	23,528
Feb 18, 2025	41.48	41.48	39.89	40.29	40.29	-2.61%	47,837
Feb 14, 2025	40.62	41.45	40.60	41.37	41.37	1.75%	22,344
Feb 13, 2025	40.09	40.75	40.05	40.66	40.66	1.62%	36,628
Feb 12, 2025	39.14	40.01	38.90	40.01	40.01	1.73%	14,137
Feb 11, 2025	39.91	39.91	39.09	39.33	39.33	-1.90%	29,813
Feb 10, 2025	39.81	40.25	39.65	40.09	40.09	1.19%	35,124
Feb 7, 2025	39.71	40.08	39.45	39.62	39.62	0.05%	36,083
Feb 6, 2025	39.36	39.60	39.12	39.60	39.60	0.41%	41,051
Feb 5, 2025	38.49	39.44	38.49	39.44	39.44	1.60%	34,992
Feb 4, 2025	38.30	39.27	38.20	38.82	38.82	1.73%	119,138
Feb 3, 2025	37.86	38.53	37.62	38.16	38.16	0.08%	103,990
Jan 31, 2025	38.21	38.61	38.02	38.13	38.13	0.24%	19,843
Jan 30, 2025	38.31	38.75	37.89	38.04	38.04	-0.39%	37,417
Jan 29, 2025	38.25	38.50	37.83	38.19	38.19	0.82%	26,827
Jan 28, 2025	37.75	38.15	37.45	37.88	37.88	-0.05%	22,016
Jan 27, 2025	37.80	38.31	37.49	37.90	37.90	-0.66%	54,912
Jan 24, 2025	38.49	38.49	37.79	38.15	38.15	-0.65%	37,440
Jan 23, 2025	37.25	38.42	37.25	38.40	38.40	3.20%	95,866
Jan 22, 2025	38.87	38.87	37.12	37.21	37.21	9.28%	287,160
Jan 21, 2025	33.75	34.12	33.44	34.05	34.05	-1.16%	182,943
Jan 20, 2025	34.00	34.49	33.95	34.45	34.45	2.90%	22,511
Jan 17, 2025	33.50	33.79	33.33	33.48	33.48	1.70%	35,926
Jan 16, 2025	33.68	33.92	32.91	32.92	32.92	-0.81%	29,462
Jan 15, 2025	32.74	33.21	32.50	33.19	33.19	2.60%	34,338
Jan 14, 2025	33.05	33.05	32.23	32.35	32.35	-1.19%	12,638
Jan 13, 2025	32.38	33.03	32.38	32.74	32.74	0.40%	32,727
Jan 10, 2025	33.88	33.88	32.61	32.61	32.61	-4.29%	53,470
Jan 9, 2025	34.00	34.17	33.88	34.07	34.07	-0.38%	2,068
Jan 8, 2025	34.43	34.53	34.18	34.20	34.20	-0.35%	10,263
Jan 7, 2025	34.41	34.71	33.97	34.32	34.32	-0.38%	21,923
Jan 6, 2025	34.60	34.77	34.11	34.45	34.45	-0.32%	41,873
Jan 3, 2025	34.83	35.11	34.50	34.56	34.56	-0.37%	20,833
Jan 2, 2025	34.90	35.12	34.39	34.69	34.69	-0.49%	35,452
Dec 31, 2024	35.32	35.32	34.81	34.86	34.86	-1.13%	16,105
Dec 30, 2024	35.11	35.48	34.84	35.26	35.26	-0.73%	73,449
Dec 27, 2024	35.92	35.92	35.00	35.52	35.52	-2.55%	19,475
Dec 24, 2024	35.89	36.59	35.69	36.45	36.45	2.24%	17,878
Dec 23, 2024	35.84	35.84	35.15	35.65	35.65	0.31%	37,961
Dec 20, 2024	34.85	35.94	34.85	35.54	35.54	0.59%	12,234
Dec 19, 2024	35.45	35.62	35.25	35.33	35.33	1.46%	77,025
Dec 18, 2024	35.87	36.00	34.71	34.82	34.82	-3.06%	24,923
Dec 17, 2024	36.06	36.31	35.86	35.92	35.92	-0.39%	20,045
Dec 16, 2024	36.01	36.30	36.01	36.06	36.06	0.08%	28,463
Dec 13, 2024	35.97	36.15	35.64	36.03	36.03	-0.63%	11,456
Dec 12, 2024	36.57	36.57	36.11	36.26	36.26	-1.12%	9,485
Dec 11, 2024	36.05	36.85	36.05	36.67	36.67	2.60%	27,372
Dec 10, 2024	35.90	36.08	35.64	35.74	35.74	-0.06%	14,035
Dec 9, 2024	36.39	36.40	35.48	35.76	35.76	-2.35%	25,038
Dec 6, 2024	35.90	36.62	35.85	36.62	36.62	1.95%	22,516
Dec 5, 2024	35.90	36.27	35.68	35.92	35.92	0.42%	33,788
Dec 4, 2024	35.26	35.82	35.23	35.77	35.77	1.25%	24,279
Dec 3, 2024	34.96	35.35	34.83	35.33	35.33	0.48%	15,722
Dec 2, 2024	34.83	35.31	34.72	35.16	35.16	0.80%	23,315
Nov 29, 2024	34.59	34.88	34.37	34.88	34.88	0.84%	10,204
Nov 28, 2024	34.88	34.88	34.59	34.59	34.59	0.64%	4,706
Nov 27, 2024	34.25	34.47	33.67	34.37	34.37	0.56%	12,938
Nov 26, 2024	34.00	34.69	34.00	34.18	34.18	0.77%	33,089
Nov 25, 2024	35.51	35.51	33.89	33.92	33.92	-3.47%	35,744
Nov 22, 2024	35.12	35.38	34.97	35.14	35.14	-0.03%	31,877
Nov 21, 2024	34.68	35.55	34.40	35.15	35.15	1.44%	42,515
Nov 20, 2024	34.56	34.88	34.10	34.65	34.65	1.35%	28,687
Nov 19, 2024	32.95	34.24	32.95	34.19	34.19	2.98%	25,387
Nov 18, 2024	31.98	33.20	31.75	33.20	33.20	3.11%	71,675
Nov 15, 2024	32.50	32.56	32.02	32.20	32.20	-1.74%	25,555
Nov 14, 2024	32.71	32.93	32.57	32.77	32.77	0.64%	30,403
Nov 13, 2024	32.18	32.75	32.17	32.56	32.56	1.31%	31,077
Nov 12, 2024	31.65	32.14	31.65	32.14	32.14	1.81%	40,950
Nov 11, 2024	31.26	31.60	31.26	31.57	31.57	1.28%	14,646
Nov 8, 2024	31.30	31.31	30.96	31.17	31.17	-0.19%	17,097
Nov 7, 2024	30.55	31.27	30.55	31.23	31.23	2.13%	17,754
Nov 6, 2024	30.19	30.61	29.70	30.58	30.58	2.24%	43,844
Nov 5, 2024	29.80	30.07	29.71	29.91	29.91	0.94%	12,374
Nov 4, 2024	29.46	29.83	29.43	29.63	29.63	-0.10%	12,096
Nov 1, 2024	29.63	29.90	29.45	29.66	29.66	-0.13%	16,441
Oct 31, 2024	29.54	29.78	29.54	29.70	29.70	0.44%	16,186
Oct 30, 2024	29.70	29.70	29.55	29.57	29.57	-0.77%	12,803
Oct 29, 2024	29.44	29.85	29.35	29.80	29.80	1.33%	13,940
Oct 28, 2024	29.81	29.81	29.40	29.41	29.41	-0.68%	15,441
Oct 25, 2024	29.65	29.99	29.57	29.61	29.61	-	11,163
Oct 24, 2024	29.54	29.61	29.29	29.61	29.61	0.71%	20,144
Oct 23, 2024	29.82	29.90	29.21	29.40	29.40	-1.80%	27,379
Oct 22, 2024	29.95	30.12	29.90	29.94	29.94	-1.09%	16,640
Oct 21, 2024	29.98	30.30	29.74	30.27	30.27	1.14%	45,918
Oct 18, 2024	28.84	30.02	28.84	29.93	29.93	10.85%	165,340
Oct 17, 2024	27.55	27.55	26.92	27.00	27.00	-2.00%	127,038
Oct 16, 2024	27.66	27.66	27.40	27.55	27.55	-0.36%	29,693
Oct 15, 2024	28.07	28.07	27.48	27.65	27.65	-2.47%	49,205
Oct 11, 2024	28.72	28.84	28.30	28.35	28.35	-1.19%	22,780
Oct 10, 2024	28.67	28.76	28.45	28.69	28.69	0.46%	41,350
Oct 9, 2024	28.22	28.58	28.22	28.56	28.56	0.56%	19,521
Oct 8, 2024	27.91	28.45	27.88	28.40	28.40	3.31%	31,810